Italia markets open in 1 hour

Invesco Equally-Wtd S&P 500 R (VADRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,86+0,05 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202471,8671,8671,8671,8671,86-
18 giu 202471,8171,8171,8171,8171,81-
17 giu 202471,6171,6171,6171,6171,61-
14 giu 202471,1371,1371,1371,1371,13-
13 giu 202471,6171,6171,6171,6171,61-
12 giu 202471,8071,8071,8071,8071,80-
11 giu 202471,4271,4271,4271,4271,42-
10 giu 202471,6971,6971,6971,6971,69-
07 giu 202471,5171,5171,5171,5171,51-
06 giu 202471,7571,7571,7571,7571,75-
05 giu 202471,9071,9071,9071,9071,90-
04 giu 202471,4671,4671,4671,4671,46-
03 giu 202471,6771,6771,6771,6771,67-
31 mag 202472,0372,0372,0372,0372,03-
30 mag 202471,0971,0971,0971,0971,09-
29 mag 202470,7870,7870,7870,7870,78-
28 mag 202471,6271,6271,6271,6271,62-
24 mag 202472,1672,1672,1672,1672,16-
23 mag 202471,6771,6771,6771,6771,67-
22 mag 202472,7072,7072,7072,7072,70-
21 mag 202472,9472,9472,9472,9472,94-
20 mag 202472,9972,9972,9972,9972,99-
17 mag 202473,0573,0573,0573,0573,05-
16 mag 202472,9572,9572,9572,9572,95-
15 mag 202473,0873,0873,0873,0873,08-
14 mag 202472,5072,5072,5072,5072,50-
13 mag 202472,1972,1972,1972,1972,19-
10 mag 202472,2272,2272,2272,2272,22-
09 mag 202472,1172,1172,1172,1172,11-
08 mag 202471,5071,5071,5071,5071,50-
07 mag 202471,5471,5471,5471,5471,54-
06 mag 202471,3371,3371,3371,3371,33-
03 mag 202470,7770,7770,7770,7770,77-
02 mag 202470,2970,2970,2970,2970,29-
01 mag 202469,8669,8669,8669,8669,86-
30 apr 202470,1070,1070,1070,1070,10-
29 apr 202471,1671,1671,1671,1671,16-
26 apr 202470,6570,6570,6570,6570,65-
25 apr 202470,5670,5670,5670,5670,56-
24 apr 202470,7670,7670,7670,7670,76-
23 apr 202470,6570,6570,6570,6570,65-
22 apr 202470,0470,0470,0470,0470,04-
19 apr 202469,4969,4969,4969,4969,49-
18 apr 202469,2869,2869,2869,2869,28-
17 apr 202469,3169,3169,3169,3169,31-
16 apr 202469,4669,4669,4669,4669,46-
15 apr 202469,8469,8469,8469,8469,84-
12 apr 202470,4770,4770,4770,4770,47-
11 apr 202471,6171,6171,6171,6171,61-
10 apr 202471,6871,6871,6871,6871,68-
09 apr 202472,8872,8872,8872,8872,88-
08 apr 202472,5872,5872,5872,5872,58-
05 apr 202472,4072,4072,4072,4072,40-
04 apr 202471,9371,9371,9371,9371,93-
03 apr 202472,6972,6972,6972,6972,69-
02 apr 202472,6172,6172,6172,6172,61-
01 apr 202473,2873,2873,2873,2873,28-
28 mar 202473,7373,7373,7373,7373,73-
27 mar 202473,4173,4173,4173,4173,41-
26 mar 202472,2672,2672,2672,2672,26-
25 mar 202472,3772,3772,3772,3772,37-
22 mar 202472,5372,5372,5372,5372,53-
21 mar 202473,0073,0073,0073,0073,00-
20 mar 202472,4872,4872,4872,4872,48-
19 mar 202471,8671,8671,8671,8671,86-
18 mar 202471,4571,4571,4571,4571,45-
15 mar 202471,2571,2571,2571,2571,25-
14 mar 202471,3771,3771,3771,3771,37-
13 mar 202472,0372,0372,0372,0372,03-
12 mar 202472,0272,0272,0272,0272,02-
11 mar 202471,8271,8271,8271,8271,82-
08 mar 202471,7271,7271,7271,7271,72-
07 mar 202471,8471,8471,8471,8471,84-
06 mar 202471,2871,2871,2871,2871,28-
05 mar 202470,8470,8470,8470,8470,84-
04 mar 202471,2271,2271,2271,2271,22-
01 mar 202471,0471,0471,0471,0471,04-
29 feb 202470,6370,6370,6370,6370,63-
28 feb 202470,2670,2670,2670,2670,26-
27 feb 202470,2470,2470,2470,2470,24-
26 feb 202469,9369,9369,9369,9369,93-
23 feb 202470,2370,2370,2370,2370,23-
22 feb 202470,0770,0770,0770,0770,07-
21 feb 202469,3569,3569,3569,3569,35-
20 feb 202469,1669,1669,1669,1669,16-
16 feb 202469,3869,3869,3869,3869,38-
15 feb 202469,6869,6869,6869,6869,68-
14 feb 202468,8768,8768,8768,8768,87-
13 feb 202468,2068,2068,2068,2068,20-
12 feb 202469,3769,3769,3769,3769,37-
09 feb 202468,9368,9368,9368,9368,93-
08 feb 202468,8368,8368,8368,8368,83-
07 feb 202468,6768,6768,6768,6768,67-
06 feb 202468,3968,3968,3968,3968,39-
05 feb 202468,0068,0068,0068,0068,00-
02 feb 202468,6068,6068,6068,6068,60-
01 feb 202468,6568,6568,6568,6568,65-
31 gen 202467,8567,8567,8567,8567,85-
30 gen 202468,7568,7568,7568,7568,75-
29 gen 202468,7268,7268,7268,7268,72-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...